600026.SS600026.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $13.92 | $14.85 | $13.80 | $14.57 | 39.94M |
| 1/14/2026 | $14.20 | $14.59 | $13.83 | $14.00 | 77.77M |
| 1/13/2026 | $13.74 | $14.00 | $13.43 | $13.81 | 73.36M |
| 1/12/2026 | $12.85 | $13.87 | $12.84 | $13.63 | 95.32M |
| 1/9/2026 | $12.96 | $12.97 | $12.52 | $12.71 | 63.87M |
| 1/8/2026 | $12.59 | $12.88 | $12.41 | $12.54 | 76.99M |
| 1/7/2026 | $12.18 | $12.55 | $11.94 | $11.99 | 50.99M |
| 1/6/2026 | $11.64 | $12.03 | $11.63 | $12.00 | 51.98M |
| 1/5/2026 | $11.88 | $12.07 | $11.59 | $11.69 | 65.17M |
| 12/31/2025 | $11.67 | $11.78 | $11.57 | $11.68 | 27.13M |
| 12/30/2025 | $11.83 | $11.86 | $11.68 | $11.71 | 27.02M |
| 12/29/2025 | $11.73 | $11.95 | $11.55 | $11.89 | 34.74M |
| 12/26/2025 | $11.78 | $11.90 | $11.70 | $11.73 | 29.93M |
| 12/25/2025 | $11.68 | $11.84 | $11.56 | $11.78 | 22.91M |
| 12/24/2025 | $11.70 | $11.72 | $11.52 | $11.68 | 28.86M |
| 12/23/2025 | $11.69 | $11.99 | $11.69 | $11.86 | 23.92M |
| 12/22/2025 | $11.71 | $12.04 | $11.62 | $11.94 | 35.68M |
| 12/19/2025 | $11.52 | $11.69 | $11.44 | $11.61 | 37.91M |
| 12/18/2025 | $11.94 | $12.06 | $11.84 | $11.85 | 29.47M |
| 12/17/2025 | $11.41 | $12.00 | $11.36 | $11.94 | 65.55M |
| 12/16/2025 | $11.55 | $11.58 | $11.26 | $11.32 | 32.69M |
| 12/15/2025 | $11.38 | $11.79 | $11.36 | $11.62 | 41.52M |
| 12/12/2025 | $11.30 | $11.60 | $11.24 | $11.41 | 47.14M |
| 12/11/2025 | $11.45 | $11.48 | $11.19 | $11.24 | 27.17M |
| 12/10/2025 | $11.34 | $11.42 | $11.28 | $11.35 | 24.81M |
| 12/9/2025 | $11.40 | $11.46 | $11.34 | $11.42 | 33.77M |
| 12/8/2025 | $11.40 | $11.45 | $11.29 | $11.34 | 37.50M |
| 12/5/2025 | $11.58 | $11.58 | $11.21 | $11.44 | 54.71M |
| 12/4/2025 | $11.86 | $12.05 | $11.66 | $11.67 | 36.81M |
| 12/3/2025 | $11.80 | $11.98 | $11.62 | $11.85 | 53.97M |
| 12/2/2025 | $12.61 | $12.67 | $11.66 | $11.80 | 115.52M |
| 12/1/2025 | $12.13 | $13.05 | $12.09 | $12.89 | 104.76M |
| 11/28/2025 | $12.30 | $12.52 | $12.04 | $12.08 | 63.69M |
| 11/27/2025 | $12.33 | $12.33 | $12.06 | $12.10 | 45.21M |
| 11/26/2025 | $12.48 | $12.53 | $12.23 | $12.32 | 38.78M |
| 11/25/2025 | $12.45 | $12.74 | $12.31 | $12.59 | 42.74M |
| 11/24/2025 | $12.67 | $12.92 | $12.51 | $12.68 | 50.36M |
| 11/21/2025 | $12.79 | $12.91 | $12.38 | $12.39 | 43.70M |
| 11/20/2025 | $13.01 | $13.14 | $12.66 | $12.69 | 43.76M |
| 11/19/2025 | $13.09 | $13.34 | $12.99 | $13.24 | 47.04M |
| 11/18/2025 | $13.32 | $13.37 | $12.80 | $12.94 | 39.35M |
| 11/17/2025 | $13.45 | $13.57 | $13.15 | $13.35 | 54.81M |
| 11/14/2025 | $13.31 | $13.72 | $13.20 | $13.20 | 73.51M |
| 11/13/2025 | $12.80 | $13.40 | $12.80 | $13.26 | 98.40M |
| 11/12/2025 | $12.41 | $12.46 | $12.25 | $12.38 | 26.90M |
| 11/11/2025 | $12.42 | $12.64 | $12.36 | $12.41 | 31.24M |
| 11/10/2025 | $12.55 | $12.72 | $12.39 | $12.41 | 44.21M |
| 11/7/2025 | $12.67 | $12.99 | $12.63 | $12.68 | 60.08M |
| 11/6/2025 | $12.41 | $12.62 | $12.35 | $12.51 | 32.27M |
| 11/5/2025 | $12.26 | $12.58 | $12.22 | $12.41 | 39.01M |
| 11/4/2025 | $13.23 | $13.31 | $12.38 | $12.48 | 74.66M |
| 11/3/2025 | $13.50 | $13.63 | $13.15 | $13.30 | 60.75M |
| 10/31/2025 | $13.31 | $13.75 | $13.11 | $13.49 | 101.70M |
| 10/30/2025 | $12.99 | $13.68 | $12.99 | $13.53 | 154.05M |
| 10/29/2025 | $12.30 | $12.48 | $12.20 | $12.44 | 38.36M |
| 10/28/2025 | $12.11 | $12.44 | $12.08 | $12.13 | 50.55M |
| 10/27/2025 | $12.36 | $12.37 | $11.90 | $12.08 | 52.98M |
| 10/24/2025 | $12.53 | $12.89 | $12.12 | $12.26 | 57.81M |
| 10/23/2025 | $12.30 | $12.41 | $11.92 | $12.34 | 34.87M |
| 10/22/2025 | $12.47 | $12.52 | $12.17 | $12.20 | 40.17M |
| 10/21/2025 | $12.50 | $12.67 | $12.40 | $12.59 | 39.40M |
| 10/20/2025 | $12.28 | $12.66 | $12.21 | $12.60 | 55.18M |
| 10/17/2025 | $12.47 | $12.57 | $12.07 | $12.12 | 40.76M |